Global Indemnity Group, LLC - GBLI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	28.96	28.96	28.96	28.96	28.96	2,401
February 19, 2026	28.29	28.08	28.08	28.94	28	8,817
February 18, 2026	28.54	28.1	28.1	28.58	27.98	3,183
February 17, 2026	28.47	28.22	28.22	28.56	28.13	2,600
February 13, 2026	28.12	28.22	28.22	28.58	28	4,743
February 12, 2026	28	27.61	27.61	28.29	27.6	6,100
February 11, 2026	28.22	28	28	28.37	28	5,654
February 10, 2026	28.65	28.29	28.29	28.69	28.29	8,914
February 09, 2026	28.9	29.27	29.27	29.27	28.47	10,029
February 06, 2026	29	28.6	28.6	29.16	28.6	3,514
February 05, 2026	28.38	28.44	28.44	28.44	28.38	640
February 04, 2026	29.48	28.57	28.57	29.48	28.57	15,422
February 03, 2026	28.67	29.21	29.21	29.24	28.66	8,200
February 02, 2026	28.63	28.63	28.63	28.63	28.63	8
January 30, 2026	29.29	28.63	28.63	29.29	28.63	400
January 29, 2026	29.37	28.99	28.99	29.37	28.59	4,500
January 28, 2026	28.98	29	29	29	28.98	400
January 27, 2026	28.74	28.74	28.74	28.74	28.74	500
January 26, 2026	29.04	29.28	29.28	29.3	28.63	2,639
January 23, 2026	28.62	29	29	29	28.62	6,000
January 22, 2026	29.01	29.01	29.01	29.01	29.01	3
January 21, 2026	28.54	29.01	29.01	29.01	28.5	10,500
January 20, 2026	29	28.8	28.8	29.28	28.8	4,000
January 16, 2026	28.94	28.85	28.85	28.94	28.8	574
January 15, 2026	29.19	28.89	28.89	29.19	28.8	2,413
January 14, 2026	29	29.14	29.14	29.14	28.65	4,700
January 13, 2026	28.84	28.84	28.84	28.84	28.84	800
January 12, 2026	28.59	28.98	28.98	28.98	28.48	6,745
January 09, 2026	28.17	28.63	28.63	28.66	27.68	6,200
January 08, 2026	27.57	27.82	27.82	27.82	27.57	2,748
January 07, 2026	28.7	27.65	27.65	28.7	27.65	4,707
January 06, 2026	28.66	28.28	28.28	28.66	28.01	2,527
January 05, 2026	28	28.21	28.21	28.45	27.93	2,606
January 02, 2026	28.74	28.74	28.74	28.74	28.74	300
December 31, 2025	28.68	28.38	28.38	28.68	28.25	4,600
December 30, 2025	28.1	28.45	28.45	28.48	27.73	10,305
December 29, 2025	28.34	28.3	28.3	28.39	28.14	4,630
December 26, 2025	27.9	27.9	27.9	28.02	27.83	2,400
December 24, 2025	28.03	27.75	27.75	28.03	27.5	3,722
December 23, 2025	27.58	28.14	28.14	28.26	27.58	4,815
December 22, 2025	27.67	27.77	27.77	27.8	27.34	5,390
December 19, 2025	27.83	27.8	27.45	27.83	27.8	2,100
December 18, 2025	28.33	28.33	28.33	28.33	28.33	736
December 17, 2025	28.74	28.33	28.33	28.74	28.33	800
December 16, 2025	28.72	28.09	28.09	28.72	27.67	1,543
December 15, 2025	27.83	28.29	28.29	28.29	27.83	1,900
December 12, 2025	28.7	28.39	28.39	28.73	27.88	3,803
December 11, 2025	28	27.75	27.75	28	27.75	3,400
December 10, 2025	27.56	27.56	27.56	27.56	27.56	2
December 09, 2025	27.56	27.56	27.56	27.56	27.56	125
December 08, 2025	28.31	27.56	27.56	28.31	27.56	4,035
December 05, 2025	28.5	28	28	28.51	28	4,500
December 04, 2025	29.17	28.62	28.62	29.48	28.62	3,328
December 03, 2025	28.49	28.49	28.49	28.49	28.49	700
December 02, 2025	28.55	28.55	28.55	28.55	28.55	845
December 01, 2025	28.25	28.25	28.25	28.25	28.25	700
November 28, 2025	28.03	28.02	28.02	28.28	28.02	2,400
November 26, 2025	27	28.28	28.28	28.28	27	4,500
November 25, 2025	26.5	27.48	27.48	27.49	25.88	65,400
November 24, 2025	26.35	26.5	26.5	27	26.22	32,800

Global Indemnity Group, LLC (GBLI) NASDAQ